1766 東建コーポレーション(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	13,320	13,470	13,280	13,320	49,800	13,320
2017-12-28	13,310	13,520	13,270	13,350	59,500	13,350
2017-12-27	13,220	13,380	13,220	13,340	47,800	13,340
2017-12-26	13,280	13,440	13,280	13,320	48,400	13,320
2017-12-25	13,190	13,320	13,140	13,250	34,300	13,250
2017-12-22	13,290	13,320	13,150	13,190	42,600	13,190
2017-12-21	13,300	13,340	13,220	13,290	30,500	13,290
2017-12-20	13,150	13,280	13,110	13,280	50,700	13,280
2017-12-19	13,350	13,360	13,160	13,180	46,000	13,180
2017-12-18	13,380	13,500	13,220	13,290	85,500	13,290
2017-12-15	13,590	13,600	13,270	13,380	92,600	13,380
2017-12-14	14,150	14,160	13,230	13,470	248,400	13,470
2017-12-13	14,950	14,950	14,450	14,450	44,200	14,450
2017-12-12	14,990	15,060	14,710	14,750	46,000	14,750
2017-12-11	14,690	14,830	14,440	14,750	43,900	14,750
2017-12-08	14,460	14,680	14,450	14,650	42,300	14,650
2017-12-07	13,870	14,490	13,860	14,450	53,200	14,450
2017-12-06	14,080	14,140	13,840	13,890	34,500	13,890
2017-12-05	13,990	14,130	13,920	14,090	20,100	14,090
2017-12-04	14,100	14,220	13,950	13,970	22,700	13,970
2017-12-01	14,060	14,110	13,980	14,010	24,300	14,010
2017-11-30	13,950	14,120	13,830	14,090	49,000	14,090
2017-11-29	14,090	14,120	13,810	13,840	30,600	13,840
2017-11-28	13,910	14,150	13,910	14,020	26,400	14,020
2017-11-27	13,990	13,990	13,880	13,910	24,700	13,910
2017-11-24	13,860	14,230	13,820	14,000	46,500	14,000
2017-11-22	13,900	13,920	13,710	13,820	24,100	13,820
2017-11-21	13,710	13,870	13,700	13,820	34,900	13,820
2017-11-20	13,380	13,680	13,360	13,680	35,200	13,680
2017-11-17	13,570	13,570	13,380	13,430	37,600	13,430
2017-11-16	13,120	13,520	13,100	13,440	38,500	13,440
2017-11-15	13,390	13,430	13,090	13,150	52,600	13,150
2017-11-13	13,600	13,610	13,440	13,460	35,200	13,460
2017-11-10	13,500	13,690	13,440	13,660	44,500	13,660
2017-11-09	13,700	13,820	13,490	13,620	79,500	13,620
2017-11-08	13,550	13,600	13,440	13,600	39,900	13,600
2017-11-07	13,370	13,590	13,310	13,570	46,700	13,570
2017-11-06	13,390	13,470	13,230	13,430	47,000	13,430
2017-11-02	13,390	13,480	13,130	13,480	78,500	13,480
2017-11-01	13,660	13,660	13,370	13,380	74,900	13,380
2017-10-31	13,720	13,750	13,590	13,660	33,800	13,660
2017-10-30	13,890	13,890	13,700	13,720	41,500	13,720
2017-10-27	13,730	13,970	13,640	13,890	120,900	13,890
2017-10-26	13,390	13,580	13,350	13,470	156,000	13,470
2017-10-25	13,560	13,630	13,340	13,370	86,500	13,370
2017-10-24	13,350	13,580	13,350	13,550	60,600	13,550
2017-10-23	13,300	13,410	13,270	13,390	50,600	13,390
2017-10-20	13,210	13,330	13,190	13,280	30,600	13,280
2017-10-19	13,310	13,390	13,250	13,290	50,300	13,290
2017-10-18	13,400	13,550	13,240	13,320	67,400	13,320
2017-10-17	13,330	13,400	13,230	13,400	56,000	13,400
2017-10-16	13,330	13,460	13,260	13,280	45,000	13,280
2017-10-13	13,200	13,350	13,180	13,320	52,400	13,320
2017-10-12	13,290	13,330	13,170	13,210	49,500	13,210
2017-10-11	13,400	13,480	13,250	13,280	55,400	13,280
2017-10-10	13,200	13,470	13,200	13,440	48,600	13,440
2017-10-06	13,300	13,390	13,240	13,240	55,400	13,240
2017-10-05	13,180	13,500	13,160	13,400	80,700	13,400
2017-10-04	13,250	13,270	13,130	13,190	57,400	13,190
2017-10-03	13,220	13,280	13,120	13,250	56,300	13,250
2017-10-02	13,280	13,290	13,040	13,220	69,500	13,220
2017-09-29	13,300	13,470	13,220	13,390	72,200	13,390
2017-09-28	13,100	13,270	12,890	13,270	81,600	13,270
2017-09-27	13,350	13,350	12,910	13,060	89,300	13,060
2017-09-26	13,350	13,570	13,260	13,370	63,100	13,370
2017-09-25	13,110	13,290	13,090	13,280	49,100	13,280
2017-09-22	13,310	13,320	13,180	13,260	50,900	13,260
2017-09-21	13,350	13,410	13,230	13,240	62,000	13,240
2017-09-20	13,280	13,450	13,210	13,350	74,600	13,350
2017-09-19	13,430	13,600	13,250	13,450	114,100	13,450
2017-09-15	13,600	13,640	13,180	13,420	196,500	13,420
2017-09-14	15,150	15,150	13,570	13,610	228,700	13,610
2017-09-13	15,270	15,280	15,080	15,180	49,300	15,180
2017-09-12	15,490	15,490	15,190	15,260	44,100	15,260
2017-09-11	15,420	15,510	15,290	15,340	38,000	15,340
2017-09-08	15,340	15,470	15,250	15,330	76,200	15,330
2017-09-07	15,250	15,280	15,010	15,190	34,300	15,190
2017-09-06	14,680	15,080	14,600	15,070	51,500	15,070
2017-09-05	15,100	15,120	14,820	14,840	49,400	14,840
2017-09-04	15,250	15,300	14,960	15,020	46,800	15,020
2017-09-01	15,190	15,260	15,080	15,210	43,000	15,210
2017-08-31	15,120	15,190	15,030	15,180	50,800	15,180
2017-08-30	15,630	15,630	15,120	15,180	73,500	15,180
2017-08-29	15,340	15,540	15,290	15,540	35,000	15,540
2017-08-28	15,260	15,550	15,220	15,350	44,800	15,350
2017-08-25	15,640	15,680	15,190	15,330	58,300	15,330
2017-08-24	15,540	15,640	15,440	15,590	46,500	15,590
2017-08-23	15,670	15,760	15,270	15,490	72,000	15,490
2017-08-22	14,960	15,630	14,880	15,560	107,000	15,560
2017-08-21	14,610	14,970	14,610	14,950	56,800	14,950
2017-08-18	14,740	14,770	14,590	14,680	38,400	14,680
2017-08-17	14,730	14,930	14,730	14,890	27,400	14,890
2017-08-16	14,850	14,900	14,670	14,710	40,200	14,710
2017-08-15	14,780	15,000	14,740	14,970	49,400	14,970
2017-08-14	14,690	14,740	14,480	14,510	34,200	14,510
2017-08-10	14,650	14,790	14,550	14,790	42,400	14,790
2017-08-09	14,880	14,880	14,480	14,640	59,900	14,640
2017-08-08	15,010	15,040	14,720	14,820	39,400	14,820
2017-08-07	14,970	15,060	14,850	14,980	39,300	14,980
2017-08-04	14,740	15,060	14,690	14,820	86,800	14,820
2017-08-03	14,490	14,750	14,450	14,610	77,200	14,610
2017-08-02	14,340	14,460	14,290	14,450	52,200	14,450
2017-08-01	14,020	14,290	13,970	14,210	49,200	14,210
2017-07-31	14,080	14,130	14,020	14,030	46,600	14,030
2017-07-28	13,690	14,120	13,690	14,090	86,200	14,090
2017-07-27	13,710	13,860	13,670	13,690	35,200	13,690
2017-07-26	13,700	13,900	13,630	13,690	49,500	13,690
2017-07-25	13,790	13,790	13,630	13,670	22,200	13,670
2017-07-24	13,650	13,780	13,600	13,730	44,700	13,730
2017-07-21	13,520	13,750	13,480	13,740	48,300	13,740
2017-07-20	13,580	13,720	13,480	13,600	32,800	13,600
2017-07-19	13,390	13,610	13,380	13,600	41,000	13,600
2017-07-18	13,450	13,450	13,230	13,390	67,800	13,390
2017-07-14	13,600	13,610	13,440	13,450	42,900	13,450
2017-07-13	13,800	13,800	13,580	13,620	43,400	13,620
2017-07-12	13,840	13,890	13,670	13,680	55,800	13,680
2017-07-11	13,980	13,980	13,830	13,920	42,500	13,920
2017-07-10	13,750	13,980	13,700	13,860	42,400	13,860
2017-07-07	13,570	13,710	13,510	13,630	56,100	13,630
2017-07-06	13,500	13,790	13,500	13,720	72,400	13,720
2017-07-05	13,400	13,540	13,300	13,480	82,000	13,480
2017-07-04	13,850	13,870	13,490	13,520	66,500	13,520
2017-07-03	13,800	14,050	13,680	13,760	170,500	13,760
2017-06-30	13,900	14,020	13,740	13,820	109,500	13,820
2017-06-29	14,120	14,120	13,940	14,030	54,800	14,030
2017-06-28	14,030	14,140	13,840	14,010	162,200	14,010
2017-06-27	14,490	14,490	13,790	14,180	154,800	14,180
2017-06-26	13,890	14,190	13,860	14,190	93,300	14,190
2017-06-23	13,770	13,970	13,650	13,900	129,400	13,900
2017-06-22	13,800	13,860	13,620	13,800	106,400	13,800
2017-06-21	13,500	13,820	13,290	13,800	144,700	13,800
2017-06-20	13,040	13,560	13,010	13,510	165,000	13,510
2017-06-19	12,620	12,900	12,620	12,880	80,800	12,880
2017-06-16	12,440	12,670	12,240	12,620	124,100	12,620
2017-06-15	11,700	12,430	11,700	12,390	184,200	12,390
2017-06-14	11,630	12,150	11,440	11,870	255,200	11,870
2017-06-13	10,260	10,430	10,250	10,430	38,700	10,430
2017-06-12	10,070	10,230	10,030	10,190	20,100	10,190
2017-06-09	10,080	10,230	10,070	10,070	37,800	10,070
2017-06-08	10,240	10,250	10,120	10,170	29,700	10,170
2017-06-07	10,140	10,220	10,110	10,200	28,200	10,200
2017-06-06	10,320	10,320	10,150	10,160	34,300	10,160
2017-06-05	10,130	10,320	10,090	10,280	27,600	10,280
2017-06-02	10,210	10,240	10,140	10,180	30,400	10,180
2017-06-01	9,970	10,240	9,960	10,210	35,100	10,210
2017-05-31	10,040	10,090	9,950	9,960	33,600	9,960
2017-05-30	10,020	10,080	9,980	10,040	31,400	10,040
2017-05-29	10,050	10,110	10,020	10,050	32,600	10,050
2017-05-26	10,150	10,200	10,040	10,110	36,000	10,110
2017-05-25	10,030	10,180	10,030	10,150	48,000	10,150
2017-05-24	10,030	10,050	9,920	9,950	30,600	9,950
2017-05-23	9,860	10,060	9,850	9,960	62,600	9,960
2017-05-22	9,700	9,860	9,700	9,860	39,400	9,860
2017-05-19	9,780	9,780	9,680	9,730	28,000	9,730
2017-05-18	9,660	9,770	9,570	9,730	46,900	9,730
2017-05-17	9,660	9,840	9,650	9,810	45,100	9,810
2017-05-16	9,770	9,780	9,600	9,680	39,900	9,680
2017-05-15	9,600	9,790	9,590	9,770	44,600	9,770
2017-05-12	9,570	9,690	9,530	9,690	41,800	9,690
2017-05-11	9,530	9,590	9,510	9,570	30,700	9,570
2017-05-10	9,360	9,520	9,360	9,480	39,000	9,480
2017-05-09	9,300	9,380	9,290	9,330	53,700	9,330
2017-05-08	8,980	9,280	8,980	9,250	75,900	9,250
2017-05-02	8,830	8,960	8,820	8,950	75,600	8,950
2017-05-01	8,750	8,790	8,670	8,760	69,100	8,760
2017-04-28	8,850	8,870	8,780	8,820	42,500	8,820
2017-04-27	8,730	8,830	8,710	8,830	82,000	8,830
2017-04-26	8,810	8,830	8,650	8,700	195,300	8,700
2017-04-25	8,900	8,950	8,850	8,940	369,800	8,940
2017-04-24	8,810	8,920	8,790	8,890	135,700	8,890
2017-04-21	8,810	8,850	8,760	8,810	63,800	8,810
2017-04-20	8,740	8,790	8,680	8,750	123,900	8,750
2017-04-19	8,540	8,770	8,540	8,710	105,700	8,710
2017-04-18	8,550	8,630	8,550	8,610	54,900	8,610
2017-04-17	8,360	8,480	8,320	8,480	44,900	8,480
2017-04-14	8,420	8,440	8,380	8,400	32,900	8,400
2017-04-13	8,500	8,510	8,450	8,470	38,500	8,470
2017-04-12	8,530	8,580	8,510	8,530	42,200	8,530
2017-04-11	8,600	8,640	8,540	8,580	40,000	8,580
2017-04-10	8,640	8,690	8,580	8,640	38,500	8,640
2017-04-07	8,520	8,640	8,510	8,540	41,200	8,540
2017-04-06	8,660	8,690	8,480	8,480	46,300	8,480
2017-04-05	8,740	8,810	8,670	8,680	45,800	8,680
2017-04-04	8,800	8,890	8,740	8,770	39,900	8,770
2017-04-03	8,750	8,890	8,740	8,830	39,000	8,830
2017-03-31	8,820	8,910	8,750	8,750	44,200	8,750
2017-03-30	8,880	8,890	8,820	8,820	37,100	8,820
2017-03-29	8,990	9,010	8,850	8,910	50,500	8,910
2017-03-28	8,840	8,920	8,820	8,910	31,500	8,910
2017-03-27	8,920	8,970	8,800	8,810	36,200	8,810
2017-03-24	8,770	8,960	8,730	8,930	40,700	8,930
2017-03-23	8,770	8,790	8,660	8,770	22,100	8,770
2017-03-22	8,900	8,960	8,780	8,780	36,700	8,780
2017-03-21	8,880	9,030	8,850	9,000	46,900	9,000
2017-03-17	8,720	8,830	8,670	8,830	39,800	8,830
2017-03-16	8,600	8,760	8,540	8,740	39,000	8,740
2017-03-15	8,540	8,770	8,260	8,710	118,400	8,710
2017-03-14	8,430	8,440	8,370	8,400	10,100	8,400
2017-03-13	8,280	8,460	8,280	8,430	22,200	8,430
2017-03-10	8,350	8,390	8,320	8,360	27,800	8,360
2017-03-09	8,260	8,330	8,240	8,310	17,800	8,310
2017-03-08	8,160	8,260	8,120	8,260	22,700	8,260
2017-03-07	8,180	8,210	8,130	8,180	19,500	8,180
2017-03-06	8,160	8,230	8,150	8,210	12,200	8,210
2017-03-03	8,290	8,310	8,200	8,240	16,200	8,240
2017-03-02	8,450	8,450	8,260	8,340	33,300	8,340
2017-03-01	8,150	8,370	8,140	8,330	41,000	8,330
2017-02-28	8,180	8,220	8,070	8,070	31,900	8,070
2017-02-27	8,100	8,140	8,010	8,090	25,500	8,090
2017-02-24	8,130	8,210	8,080	8,140	31,100	8,140
2017-02-23	8,040	8,130	8,030	8,130	21,600	8,130
2017-02-22	8,080	8,080	7,940	7,970	33,000	7,970
2017-02-21	8,010	8,090	8,010	8,080	13,000	8,080
2017-02-20	8,040	8,060	7,980	8,020	18,700	8,020
2017-02-17	8,100	8,140	8,040	8,100	23,100	8,100
2017-02-16	8,080	8,110	8,040	8,090	16,000	8,090
2017-02-15	8,120	8,140	8,050	8,070	28,400	8,070
2017-02-14	8,120	8,120	7,990	8,020	24,300	8,020
2017-02-13	8,140	8,150	8,040	8,090	26,300	8,090
2017-02-10	8,000	8,090	8,000	8,070	25,000	8,070
2017-02-09	7,910	8,040	7,910	8,010	21,000	8,010
2017-02-08	8,020	8,020	7,910	7,960	14,100	7,960
2017-02-07	8,000	8,020	7,950	7,950	11,500	7,950
2017-02-06	8,050	8,060	7,940	8,010	17,600	8,010
2017-02-03	7,950	7,990	7,870	7,900	29,200	7,900
2017-02-02	8,160	8,160	7,950	7,980	24,600	7,980
2017-02-01	8,000	8,170	7,930	8,160	31,700	8,160
2017-01-31	7,950	8,030	7,930	7,980	39,000	7,980
2017-01-30	8,050	8,080	7,990	8,060	75,400	8,060
2017-01-27	8,090	8,090	7,990	8,050	21,700	8,050
2017-01-26	8,010	8,030	7,920	8,000	24,500	8,000
2017-01-25	8,100	8,100	7,900	7,950	35,200	7,950
2017-01-24	7,970	8,070	7,960	8,030	38,200	8,030
2017-01-23	8,010	8,010	7,900	7,950	22,200	7,950
2017-01-20	8,080	8,110	7,990	8,050	24,700	8,050
2017-01-19	8,080	8,160	8,070	8,100	24,200	8,100
2017-01-18	8,080	8,150	7,990	8,150	29,700	8,150
2017-01-17	8,200	8,200	8,070	8,080	25,900	8,080
2017-01-16	8,260	8,290	8,170	8,260	30,600	8,260
2017-01-13	8,120	8,360	8,120	8,340	43,900	8,340
2017-01-12	8,290	8,300	8,040	8,180	89,200	8,180
2017-01-11	8,420	8,420	8,320	8,380	28,500	8,380
2017-01-10	8,390	8,490	8,360	8,410	28,400	8,410
2017-01-06	8,440	8,520	8,440	8,500	20,000	8,500
2017-01-05	8,560	8,610	8,500	8,540	24,300	8,540
2017-01-04	8,330	8,580	8,330	8,580	55,900	8,580

分割・併合履歴： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株